Premier Technology Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.200	6.200	6.150	6.200	4.331	169,518
2022-11-03	6.150	6.200	6.150	6.200	4.331	165,914
2022-11-02	6.200	6.200	6.150	6.150	4.296	161,103
2022-11-01	6.150	6.200	6.100	6.150	4.296	199,200
2022-10-31	6.100	6.150	6.100	6.150	4.296	62,498
2022-10-28	6.150	6.150	6.100	6.150	4.296	42,413
2022-10-27	6.150	6.150	6.100	6.100	4.261	94,962
2022-10-26	6.050	6.150	6.050	6.150	4.296	92,804
2022-10-25	6.100	6.150	6.050	6.100	4.261	241,453
2022-10-21	6.100	6.150	6.050	6.100	4.261	135,744
2022-10-20	6.100	6.100	6.050	6.100	4.261	89,400
2022-10-19	6.050	6.100	6.050	6.100	4.261	185,143
2022-10-18	6.000	6.100	6.000	6.050	4.226	235,618
2022-10-17	6.050	6.050	6.000	6.000	4.191	235,649
2022-10-12	6.100	6.100	6.000	6.050	4.226	525,027
2022-10-11	6.050	6.100	6.000	6.050	4.226	166,719
2022-10-10	6.050	6.100	6.000	6.050	4.226	512,729
2022-10-07	6.150	6.150	6.050	6.100	4.261	88,763
2022-10-06	6.100	6.150	6.050	6.100	4.261	225,747
2022-10-05	6.100	6.100	6.050	6.100	4.261	127,015
2022-10-04	6.050	6.100	6.050	6.050	4.226	90,071
2022-10-03	6.100	6.100	6.000	6.050	4.226	934,299
2022-09-30	6.100	6.150	6.100	6.100	4.261	410,973
2022-09-29	6.100	6.150	6.100	6.150	4.296	103,879
2022-09-28	6.150	6.150	6.050	6.150	4.296	519,955
2022-09-27	6.150	6.150	6.100	6.150	4.296	119,005
2022-09-26	6.200	6.200	6.100	6.200	4.331	1,015,186
2022-09-23	6.150	6.200	6.150	6.200	4.331	79,417
2022-09-22	6.150	6.200	6.100	6.200	4.331	184,865
2022-09-21	6.200	6.200	6.150	6.200	4.331	119,661
2022-09-20	6.150	6.200	6.100	6.200	4.331	128,049
2022-09-19	6.150	6.200	6.100	6.100	4.261	247,249
2022-09-16	6.150	6.200	6.100	6.200	4.331	321,162
2022-09-15	6.100	6.200	6.100	6.150	4.296	252,390
2022-09-14	6.150	6.200	6.150	6.200	4.331	85,121
2022-09-13	6.150	6.200	6.150	6.200	4.331	147,092
2022-09-12	6.200	6.200	6.150	6.200	4.331	259,925
2022-09-09	6.100	6.200	6.100	6.200	4.331	256,137
2022-09-08	6.100	6.200	6.100	6.100	4.261	244,823
2022-09-07	6.150	6.200	6.100	6.100	4.261	204,756
2022-09-06	6.150	6.200	6.100	6.150	4.296	561,709
2022-09-05	6.100	6.200	6.100	6.200	4.331	162,565
2022-09-02	6.100	6.150	6.100	6.150	4.296	130,401
2022-09-01	6.150	6.150	6.100	6.100	4.261	350,505
2022-08-31	6.150	6.200	6.100	6.150	4.296	56,740
2022-08-30	6.200	6.250	6.100	6.150	4.296	461,605
2022-08-29	6.100	6.200	6.100	6.200	4.331	376,263
2022-08-26	6.100	6.150	6.100	6.150	4.296	389,665
2022-08-25	6.050	6.200	6.050	6.150	4.296	1,007,642
2022-08-24	6.250	6.300	6.200	6.250	4.226	1,034,638
2022-08-23	6.200	6.300	6.200	6.250	4.226	331,905
2022-08-22	6.300	6.300	6.150	6.250	4.226	536,261
2022-08-19	6.200	6.300	6.200	6.300	4.260	397,020
2022-08-18	6.250	6.250	6.200	6.250	4.226	563,742
2022-08-17	6.200	6.250	6.150	6.250	4.226	703,711
2022-08-16	6.200	6.250	6.150	6.200	4.192	484,592
2022-08-15	6.150	6.250	6.100	6.200	4.192	961,819
2022-08-11	6.250	6.250	6.100	6.150	4.158	2,732,156
2022-08-10	6.250	6.300	6.200	6.250	4.226	367,634
2022-08-09	6.150	6.250	6.150	6.250	4.226	247,831

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.4500 THB
2026-03-04	0.5000 THB
2025-08-21	0.5000 THB
2025-03-03	0.7000 THB
2024-08-22	0.3500 THB
2024-03-01	0.3500 THB
2023-08-24	0.3000 THB
2023-03-02	0.3500 THB
2022-08-25	0.2000 THB
2022-03-03	0.4100 THB
2021-08-19	0.2500 THB
2021-03-01	0.4000 THB
2020-08-20	0.1000 THB
2020-02-28	0.4000 THB
2019-08-22	0.1200 THB
2019-03-01	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.